Business Insurance

Login  |  Register Subscribe



Genl Dynamics (NY: GD )

296.59 +2.24 (+0.76%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 04, 2024 295.45 297.76 293.00 294.35 930,582 -0.57(-0.19%)
Sep 03, 2024 299.00 300.98 293.34 294.92 961,640 -4.44(-1.48%)
Aug 30, 2024 297.53 299.68 295.18 299.36 1,033,039 +1.53(+0.51%)
Aug 29, 2024 298.00 300.95 295.50 297.83 1,640,389 +1.19(+0.40%)
Aug 28, 2024 290.99 297.18 290.50 296.64 1,553,327 +6.44(+2.22%)
Aug 27, 2024 291.01 291.46 289.83 290.20 1,005,337 -0.80(-0.27%)
Aug 26, 2024 292.45 293.18 290.42 291.00 814,850 -0.45(-0.15%)
Aug 23, 2024 294.34 294.83 291.29 291.45 864,742 -2.00(-0.68%)
Aug 22, 2024 294.25 294.74 292.99 293.45 676,190 -0.62(-0.21%)
Aug 21, 2024 296.51 296.51 293.02 294.07 1,029,132 -1.73(-0.58%)
Aug 20, 2024 295.36 296.12 294.21 295.80 589,173 +0.20(+0.07%)
Aug 19, 2024 296.93 297.00 294.77 295.60 685,229 -0.99(-0.33%)
Aug 16, 2024 296.36 297.10 294.74 296.59 852,434 +0.64(+0.22%)
Aug 15, 2024 294.99 296.31 293.16 295.95 890,704 +2.22(+0.76%)
Aug 14, 2024 291.71 295.17 291.71 293.73 756,963 +1.53(+0.52%)
Aug 13, 2024 291.85 292.80 289.53 292.20 888,757 +1.00(+0.34%)
Aug 12, 2024 294.00 294.59 290.65 291.20 1,054,796 -1.79(-0.61%)
Aug 09, 2024 293.29 296.70 291.56 292.99 1,028,624 +2.19(+0.75%)
Aug 08, 2024 287.45 293.00 287.45 290.80 823,788 +3.63(+1.26%)
Aug 07, 2024 287.21 290.88 286.36 287.17 890,710 +1.79(+0.63%)
Aug 06, 2024 286.45 290.44 285.20 285.38 815,056 -0.52(-0.18%)
Aug 05, 2024 288.92 290.93 282.32 285.90 1,094,179 -6.49(-2.22%)
Aug 02, 2024 292.69 296.89 289.51 292.39 992,413 -1.06(-0.36%)
Aug 01, 2024 300.00 300.75 291.54 293.45 1,108,864 -5.26(-1.76%)
Jul 31, 2024 294.80 299.96 293.17 298.71 1,609,458 +5.70(+1.95%)
Jul 30, 2024 291.02 293.66 290.06 293.01 858,062 +3.52(+1.22%)
Jul 29, 2024 290.57 291.04 288.37 289.49 1,171,627 -0.91(-0.31%)
Jul 26, 2024 290.99 292.70 287.63 290.40 1,079,864 -0.58(-0.20%)
Jul 25, 2024 286.61 296.19 286.61 290.98 1,809,775 +6.31(+2.22%)
Jul 24, 2024 286.00 286.49 276.79 284.67 3,268,598 -9.79(-3.32%)
Jul 23, 2024 292.68 295.62 292.05 294.46 1,287,724 +3.25(+1.12%)
Jul 22, 2024 288.43 291.48 287.54 291.21 745,317 +2.99(+1.04%)
Jul 19, 2024 294.36 294.36 287.83 288.22 973,644 -5.05(-1.72%)
Jul 18, 2024 291.40 295.50 291.17 293.27 960,097 +1.28(+0.44%)
Jul 17, 2024 292.24 294.77 291.78 291.99 900,239 +0.40(+0.14%)
Jul 16, 2024 285.57 291.78 285.57 291.59 1,125,114 +6.17(+2.16%)
Jul 15, 2024 285.51 287.20 284.01 285.42 1,017,075 +1.53(+0.54%)
Jul 12, 2024 285.72 286.46 283.69 283.89 1,072,026 -0.26(-0.09%)
Jul 11, 2024 281.37 285.26 281.37 284.15 935,523 +2.24(+0.79%)
Jul 10, 2024 279.66 281.98 279.07 281.91 957,631 +2.40(+0.86%)
Jul 09, 2024 280.22 281.34 279.42 279.51 803,752 -0.96(-0.34%)
Jul 08, 2024 281.70 283.00 279.55 280.47 1,222,687 -1.21(-0.43%)
Jul 05, 2024 284.26 284.26 280.46 281.68 1,039,503 -1.78(-0.63%)
Jul 03, 2024 285.04 285.83 282.63 283.46 660,010 -0.93(-0.33%)
Jul 02, 2024 283.88 284.91 282.60 284.38 1,280,687 -2.05(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance